Schwab 1000 Index ETF (NY:SCHK)

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	35.45	35.50	35.17	35.46	385,383	-0.09(-0.25%)
May 11, 2026	35.39	35.61	35.39	35.55	334,068	+0.08(+0.23%)
May 08, 2026	35.36	35.48	35.32	35.47	322,464	+0.28(+0.80%)
May 07, 2026	35.44	35.44	35.12	35.19	595,465	-0.16(-0.45%)
May 06, 2026	35.09	35.38	35.08	35.35	479,497	+0.50(+1.43%)
May 05, 2026	34.74	34.91	34.74	34.85	346,884	+0.28(+0.81%)
May 04, 2026	34.68	34.77	34.42	34.57	690,054	-0.12(-0.35%)
May 01, 2026	34.75	34.88	34.69	34.69	890,374	+0.10(+0.29%)
Apr 30, 2026	34.38	34.63	34.20	34.59	3,243,788	+0.37(+1.08%)
Apr 29, 2026	34.25	34.26	34.10	34.22	462,516	-0.02(-0.06%)
Apr 28, 2026	34.27	34.30	34.13	34.24	414,135	-0.20(-0.58%)
Apr 27, 2026	34.34	34.46	34.30	34.44	509,262	+0.05(+0.15%)
Apr 24, 2026	34.26	34.41	34.15	34.39	406,782	+0.26(+0.76%)
Apr 23, 2026	34.21	34.33	33.83	34.13	675,794	-0.16(-0.47%)
Apr 22, 2026	34.20	34.29	34.16	34.29	357,502	+0.34(+1.00%)
Apr 21, 2026	34.28	34.32	33.90	33.95	596,351	-0.22(-0.64%)
Apr 20, 2026	34.15	34.21	34.04	34.17	696,239	-0.04(-0.12%)
Apr 17, 2026	34.02	34.34	34.01	34.21	1,236,021	+0.42(+1.24%)
Apr 16, 2026	33.79	33.84	33.65	33.79	536,806	+0.08(+0.24%)
Apr 15, 2026	33.53	33.73	33.45	33.71	540,926	+0.25(+0.75%)
Apr 14, 2026	33.17	33.47	33.16	33.46	1,221,562	+0.40(+1.21%)
Apr 13, 2026	32.60	33.07	32.59	33.06	796,821	+0.35(+1.07%)
Apr 10, 2026	32.83	32.84	32.67	32.71	1,172,862	-0.04(-0.12%)
Apr 09, 2026	32.53	32.80	32.45	32.75	1,411,614	+0.18(+0.55%)
Apr 08, 2026	32.63	32.66	32.37	32.57	1,098,887	+0.81(+2.55%)
Apr 07, 2026	31.66	31.77	31.39	31.76	1,353,351	+0.02(+0.06%)
Apr 06, 2026	31.62	31.77	31.58	31.74	1,198,494	+0.13(+0.41%)
Apr 02, 2026	31.15	31.66	31.07	31.61	2,053,923	+0.05(+0.16%)
Apr 01, 2026	31.50	31.74	31.47	31.56	2,206,939	+0.23(+0.73%)
Mar 31, 2026	30.76	31.39	30.73	31.33	2,611,503	+0.91(+2.99%)
Mar 30, 2026	30.82	30.83	30.30	30.42	3,126,226	-0.14(-0.46%)
Mar 27, 2026	30.96	30.96	30.50	30.56	1,001,592	-0.53(-1.70%)
Mar 26, 2026	31.39	31.55	31.07	31.09	967,188	-0.55(-1.74%)
Mar 25, 2026	31.73	31.83	31.52	31.64	1,349,700	+0.19(+0.60%)
Mar 24, 2026	31.36	31.64	31.28	31.45	1,533,514	-0.11(-0.35%)
Mar 23, 2026	31.65	31.90	31.49	31.56	2,353,304	+0.37(+1.18%)
Mar 20, 2026	31.61	31.61	31.03	31.19	1,552,566	-0.49(-1.54%)
Mar 19, 2026	31.52	31.83	31.43	31.68	4,234,378	-0.08(-0.25%)
Mar 18, 2026	32.08	32.14	31.74	31.76	1,558,235	-0.43(-1.33%)
Mar 17, 2026	32.25	32.36	32.16	32.19	2,313,034	+0.10(+0.31%)
Mar 16, 2026	32.05	32.23	32.00	32.09	1,595,480	+0.33(+1.04%)
Mar 13, 2026	32.08	32.24	31.72	31.76	2,550,103	-0.18(-0.56%)
Mar 12, 2026	32.21	32.22	31.93	31.94	1,633,577	-0.51(-1.57%)
Mar 11, 2026	32.50	32.62	32.31	32.45	2,296,763	-0.03(-0.09%)
Mar 10, 2026	32.55	32.81	32.39	32.48	2,978,105	-0.08(-0.25%)
Mar 09, 2026	31.96	32.63	31.77	32.56	4,751,884	+0.29(+0.90%)
Mar 06, 2026	32.32	32.44	32.14	32.27	2,994,008	-0.45(-1.37%)
Mar 05, 2026	32.76	32.94	32.44	32.72	3,789,787	-0.20(-0.61%)
Mar 04, 2026	32.77	33.00	32.65	32.92	2,185,250	+0.24(+0.73%)
Mar 03, 2026	32.43	32.80	32.14	32.68	3,145,129	-0.33(-1.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.